Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 49,500.00 | 50,500.00 | 49,000.00 | 50,500.00 | 45,624.32 | 4,999,896 |
| 2022-06-20 | 50,400.00 | 50,900.00 | 48,800.00 | 49,900.00 | 45,082.25 | 3,045,873 |
| 2022-06-17 | 50,100.00 | 50,300.00 | 48,700.00 | 50,300.00 | 45,443.63 | 2,213,731 |
| 2022-06-16 | 49,500.00 | 51,000.00 | 48,200.00 | 50,800.00 | 45,895.36 | 2,066,740 |
| 2022-06-15 | 49,900.00 | 50,100.00 | 48,400.00 | 48,800.00 | 44,088.46 | 2,918,694 |
| 2022-06-14 | 49,500.00 | 50,000.00 | 48,250.00 | 49,900.00 | 45,082.25 | 4,864,011 |
| 2022-06-13 | 51,600.00 | 52,300.00 | 50,000.00 | 50,000.00 | 45,172.60 | 2,811,439 |
| 2022-06-10 | 53,000.00 | 53,300.00 | 52,100.00 | 52,700.00 | 47,611.92 | 1,918,641 |
| 2022-06-09 | 52,900.00 | 53,500.00 | 52,200.00 | 53,200.00 | 48,063.65 | 2,013,610 |
| 2022-06-08 | 52,800.00 | 53,000.00 | 51,900.00 | 52,700.00 | 47,611.92 | 2,730,527 |
| 2022-06-07 | 53,200.00 | 53,700.00 | 52,100.00 | 52,900.00 | 47,792.61 | 2,939,393 |
| 2022-06-06 | 53,900.00 | 54,300.00 | 52,700.00 | 53,700.00 | 48,515.37 | 2,783,767 |
| 2022-06-03 | 54,200.00 | 54,700.00 | 53,000.00 | 53,700.00 | 48,515.37 | 2,825,164 |
| 2022-06-02 | 54,500.00 | 54,700.00 | 53,200.00 | 54,200.00 | 48,967.10 | 2,612,867 |
| 2022-06-01 | 54,500.00 | 55,000.00 | 53,300.00 | 54,500.00 | 49,238.13 | 4,082,785 |
| 2022-05-31 | 54,900.00 | 55,700.00 | 53,800.00 | 54,800.00 | 49,509.17 | 2,853,943 |
| 2022-05-30 | 54,300.00 | 55,500.00 | 52,900.00 | 55,300.00 | 49,960.89 | 4,157,055 |
| 2022-05-27 | 53,800.00 | 54,800.00 | 53,000.00 | 54,300.00 | 49,057.44 | 3,582,260 |
| 2022-05-26 | 52,900.00 | 54,500.00 | 52,600.00 | 53,600.00 | 48,425.03 | 3,041,778 |
| 2022-05-25 | 53,100.00 | 53,600.00 | 51,400.00 | 52,800.00 | 47,702.26 | 3,102,987 |
| 2022-05-24 | 52,600.00 | 53,200.00 | 50,800.00 | 53,200.00 | 48,063.65 | 2,315,784 |
| 2022-05-23 | 53,500.00 | 53,700.00 | 52,000.00 | 53,000.00 | 47,882.95 | 2,255,682 |
| 2022-05-20 | 53,900.00 | 55,000.00 | 52,900.00 | 53,800.00 | 48,605.72 | 2,582,871 |
| 2022-05-19 | 55,100.00 | 55,100.00 | 53,400.00 | 54,000.00 | 48,786.41 | 4,260,437 |
| 2022-05-18 | 57,500.00 | 57,500.00 | 55,100.00 | 55,800.00 | 50,412.62 | 2,829,481 |
| 2022-05-17 | 54,400.00 | 57,000.00 | 53,000.00 | 57,000.00 | 51,496.76 | 3,092,029 |
| 2022-05-16 | 53,200.00 | 55,900.00 | 53,000.00 | 54,600.00 | 49,328.48 | 2,336,704 |
| 2022-05-13 | 56,600.00 | 57,700.00 | 53,600.00 | 53,600.00 | 48,425.03 | 2,887,591 |
| 2022-05-12 | 60,300.00 | 60,300.00 | 57,000.00 | 57,000.00 | 51,496.76 | 2,097,732 |
| 2022-05-11 | 61,800.00 | 62,000.00 | 60,100.00 | 60,700.00 | 54,839.54 | 2,105,923 |
| 2022-05-10 | 58,200.00 | 61,900.00 | 57,300.00 | 61,900.00 | 55,923.68 | 3,541,106 |
| 2022-05-09 | 60,200.00 | 61,100.00 | 58,800.00 | 59,300.00 | 53,574.70 | 4,862,572 |
| 2022-05-06 | 61,100.00 | 61,500.00 | 60,100.00 | 61,000.00 | 55,110.57 | 2,092,751 |
| 2022-05-05 | 61,300.00 | 62,000.00 | 60,500.00 | 61,500.00 | 55,562.30 | 2,813,542 |
| 2022-05-04 | 62,100.00 | 62,300.00 | 60,400.00 | 61,500.00 | 55,562.30 | 4,605,336 |
| 2022-04-29 | 61,900.00 | 62,500.00 | 60,500.00 | 62,100.00 | 56,104.37 | 4,205,799 |
| 2022-04-28 | 61,600.00 | 62,500.00 | 60,400.00 | 62,000.00 | 56,014.02 | 2,347,994 |
| 2022-04-27 | 62,300.00 | 62,400.00 | 60,400.00 | 62,000.00 | 56,014.02 | 3,376,162 |
| 2022-04-26 | 61,500.00 | 62,800.00 | 59,100.00 | 62,700.00 | 56,646.44 | 4,360,276 |
| 2022-04-25 | 64,500.00 | 64,500.00 | 60,600.00 | 62,000.00 | 56,014.02 | 2,045,598 |
| 2022-04-22 | 63,200.00 | 66,200.00 | 60,700.00 | 64,900.00 | 58,634.03 | 4,253,242 |
| 2022-04-21 | 63,100.00 | 64,200.00 | 61,700.00 | 63,400.00 | 57,278.86 | 3,358,895 |
| 2022-04-20 | 62,400.00 | 63,900.00 | 61,400.00 | 63,500.00 | 57,369.20 | 3,075,758 |
| 2022-04-19 | 87,700.03 | 89,000.03 | 85,800.03 | 85,800.03 | 56,871.76 | 6,954,910 |
| 2022-04-18 | 86,600.03 | 88,100.03 | 84,900.03 | 87,800.03 | 58,197.44 | 6,516,193 |
| 2022-04-15 | 89,300.04 | 89,600.04 | 86,600.03 | 86,600.03 | 57,402.03 | 4,101,436 |
| 2022-04-14 | 90,800.04 | 91,500.04 | 89,500.04 | 89,500.04 | 59,324.27 | 5,679,642 |
| 2022-04-13 | 89,800.04 | 91,000.04 | 89,800.04 | 91,000.04 | 60,318.54 | 4,569,723 |
| 2022-04-12 | 91,000.04 | 91,800.04 | 89,300.04 | 90,000.04 | 59,655.69 | 4,927,275 |
| 2022-04-08 | 92,500.04 | 92,900.04 | 90,900.04 | 91,000.04 | 60,318.54 | 4,624,940 |
| 2022-04-07 | 92,800.04 | 93,500.04 | 91,600.04 | 92,600.04 | 61,379.08 | 4,367,563 |
| 2022-04-06 | 92,600.04 | 93,800.04 | 91,900.04 | 93,000.04 | 61,644.22 | 5,976,244 |
| 2022-04-05 | 92,900.04 | 93,500.04 | 92,100.04 | 93,000.04 | 61,644.22 | 5,112,387 |
| 2022-04-04 | 93,500.04 | 93,700.04 | 91,700.04 | 92,900.04 | 61,577.93 | 5,220,407 |
| 2022-04-01 | 89,200.04 | 93,500.04 | 87,700.03 | 92,700.04 | 61,445.37 | 5,850,120 |
| 2022-03-31 | 90,200.04 | 90,300.04 | 88,000.03 | 89,500.04 | 59,324.27 | 4,021,175 |
| 2022-03-30 | 91,600.04 | 91,700.04 | 88,900.03 | 90,700.04 | 60,119.68 | 4,357,304 |
| 2022-03-29 | 92,800.04 | 93,700.04 | 91,500.04 | 92,000.04 | 60,981.38 | 5,745,420 |
| 2022-03-28 | 93,300.04 | 94,500.04 | 90,900.04 | 93,000.04 | 61,644.22 | 6,721,068 |
| 2022-03-25 | 93,800.04 | 94,900.04 | 93,300.04 | 94,200.04 | 62,439.63 | 5,553,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-17 | 1,200.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.